Frontline Plc (NY: FRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.086	6.113	6.033	6.079	1,691,007	-0.01(-0.22%)
Sep 27, 2019	6.160	6.246	6.079	6.093	1,436,973	-0.08(-1.30%)
Sep 26, 2019	6.273	6.287	6.166	6.173	2,012,253	+0.21(+3.59%)
Sep 25, 2019	5.745	5.986	5.719	5.959	1,244,221	+0.12(+2.06%)
Sep 24, 2019	6.046	6.046	5.816	5.839	984,732	-0.17(-2.78%)
Sep 23, 2019	6.039	6.056	5.973	6.006	981,448	-0.01(-0.22%)
Sep 20, 2019	6.026	6.120	5.949	6.019	1,541,752	+0.13(+2.27%)
Sep 19, 2019	6.073	6.120	5.866	5.886	977,514	-0.03(-0.45%)
Sep 18, 2019	5.993	6.046	5.866	5.912	1,191,590	+0.05(+0.80%)
Sep 17, 2019	5.946	5.946	5.759	5.866	1,095,085	-0.15(-2.55%)
Sep 16, 2019	6.267	6.347	5.816	6.019	2,113,293	-0.12(-1.96%)
Sep 13, 2019	6.079	6.397	6.053	6.140	3,102,514	+0.31(+5.39%)
Sep 12, 2019	5.745	5.872	5.692	5.826	706,764	-0.01(-0.11%)
Sep 11, 2019	5.979	5.979	5.799	5.832	709,159	-0.08(-1.36%)
Sep 10, 2019	5.932	6.046	5.886	5.912	1,066,359	-0.13(-2.21%)
Sep 09, 2019	5.973	6.053	5.899	6.046	1,393,812	+0.37(+6.47%)
Sep 06, 2019	5.792	5.812	5.659	5.679	1,441,912	+0.24(+4.42%)
Sep 05, 2019	5.505	5.545	5.418	5.438	796,065	-0.03(-0.61%)
Sep 04, 2019	5.505	5.512	5.445	5.471	706,721	+0.03(+0.61%)
Sep 03, 2019	5.471	5.558	5.405	5.438	1,617,646	-0.25(-4.35%)
Aug 30, 2019	5.745	5.822	5.639	5.685	784,497	-0.12(-2.07%)
Aug 29, 2019	5.752	5.812	5.685	5.806	823,707	+0.13(+2.24%)
Aug 28, 2019	5.565	5.699	5.512	5.679	1,135,144	+0.33(+6.25%)
Aug 27, 2019	5.525	5.592	5.211	5.345	1,108,298	-0.13(-2.32%)
Aug 26, 2019	5.492	5.538	5.378	5.471	932,815	+0.18(+3.41%)
Aug 23, 2019	5.378	5.465	5.291	5.291	788,538	+0.05(+1.02%)
Aug 22, 2019	5.338	5.358	5.204	5.238	573,108	-0.11(-2.00%)
Aug 21, 2019	5.345	5.378	5.291	5.345	649,359	+0.10(+1.91%)
Aug 20, 2019	5.371	5.371	5.191	5.244	1,479,990	+0.10(+1.95%)
Aug 19, 2019	4.950	5.284	4.950	5.144	2,238,398	+0.46(+9.84%)
Aug 16, 2019	4.536	4.703	4.496	4.683	974,147	+0.38(+8.85%)
Aug 15, 2019	4.259	4.326	4.229	4.302	348,873	-0.04(-0.92%)
Aug 14, 2019	4.503	4.523	4.316	4.342	1,079,228	-0.45(-9.47%)
Aug 13, 2019	4.630	4.817	4.610	4.797	559,736	+0.18(+3.91%)
Aug 12, 2019	4.710	4.710	4.583	4.616	564,957	-0.17(-3.63%)
Aug 09, 2019	4.837	4.850	4.717	4.790	860,387	-0.01(-0.28%)
Aug 08, 2019	4.904	4.930	4.777	4.803	1,051,662	+0.13(+2.86%)
Aug 07, 2019	4.783	4.803	4.583	4.670	721,673	-0.05(-0.99%)
Aug 06, 2019	4.810	4.810	4.660	4.717	542,355	+0.20(+4.44%)
Aug 05, 2019	4.623	4.630	4.429	4.516	811,407	-0.34(-7.02%)
Aug 02, 2019	4.917	4.984	4.797	4.857	480,787	-0.04(-0.82%)
Aug 01, 2019	5.017	5.111	4.867	4.897	875,718	-0.03(-0.54%)
Jul 31, 2019	4.964	5.097	4.904	4.924	747,182	-0.07(-1.47%)
Jul 30, 2019	5.037	5.037	4.944	4.997	798,955	-0.09(-1.84%)
Jul 29, 2019	5.331	5.331	5.071	5.091	796,809	-0.29(-5.34%)
Jul 26, 2019	5.371	5.441	5.371	5.378	352,357	+0.00(+0.00%)
Jul 25, 2019	5.498	5.498	5.365	5.378	646,935	-0.05(-0.98%)
Jul 24, 2019	5.251	5.441	5.251	5.431	722,641	+0.07(+1.37%)
Jul 23, 2019	5.345	5.385	5.254	5.358	653,740	+0.06(+1.13%)
Jul 22, 2019	5.331	5.398	5.268	5.298	688,998	+0.10(+1.93%)
Jul 19, 2019	5.211	5.278	5.161	5.198	761,146	+0.03(+0.65%)
Jul 18, 2019	5.238	5.284	5.051	5.164	1,061,999	-0.25(-4.57%)
Jul 17, 2019	5.445	5.458	5.385	5.411	912,401	-0.15(-2.64%)
Jul 16, 2019	5.351	5.605	5.338	5.558	1,079,008	+0.24(+4.52%)
Jul 15, 2019	5.465	5.465	5.284	5.318	516,838	-0.05(-0.99%)
Jul 12, 2019	5.411	5.438	5.351	5.371	847,963	-0.05(-0.86%)
Jul 11, 2019	5.465	5.498	5.371	5.418	728,373	-0.04(-0.73%)
Jul 10, 2019	5.465	5.505	5.435	5.458	963,397	+0.09(+1.62%)
Jul 09, 2019	5.525	5.538	5.347	5.371	2,112,206	-0.33(-5.85%)
Jul 08, 2019	5.358	5.799	5.325	5.705	3,011,076	+0.34(+6.35%)
Jul 05, 2019	5.244	5.378	5.231	5.365	1,768,524	+0.07(+1.26%)
Jul 03, 2019	5.358	5.365	5.271	5.298	644,392	-0.05(-0.88%)
Jul 02, 2019	5.438	5.465	5.311	5.345	1,344,789	-0.07(-1.36%)